Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kratos Defns (NQ: KTOS )

19.85 +0.12 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.190 5.190 5.100 5.140 324,889 -0.02(-0.39%)
Nov 26, 2014 5.130 5.160 5.160 5.160 444,400 +0.02(+0.39%)
Nov 25, 2014 5.140 5.180 5.100 5.140 432,435 +0.04(+0.78%)
Nov 24, 2014 5.080 5.200 5.080 5.100 452,917 +0.05(+0.99%)
Nov 21, 2014 4.910 5.100 4.910 5.050 514,776 +0.09(+1.81%)
Nov 20, 2014 4.850 5.000 4.810 4.960 540,981 +0.06(+1.22%)
Nov 19, 2014 5.030 5.030 4.891 4.900 517,026 -0.16(-3.16%)
Nov 18, 2014 5.150 5.200 4.970 5.060 904,751 -0.08(-1.56%)
Nov 17, 2014 5.300 5.420 5.120 5.140 436,802 -0.26(-4.81%)
Nov 14, 2014 5.390 5.430 5.320 5.400 698,062 +0.03(+0.56%)
Nov 13, 2014 5.370 5.510 5.343 5.370 472,044 +0.03(+0.56%)
Nov 12, 2014 5.350 5.407 5.210 5.340 684,298 -0.03(-0.56%)
Nov 11, 2014 5.500 5.530 5.320 5.370 1,001,536 -0.12(-2.19%)
Nov 10, 2014 5.800 5.890 5.480 5.490 1,033,266 -0.34(-5.83%)
Nov 07, 2014 6.080 6.450 5.820 5.830 2,237,092 -0.86(-12.86%)
Nov 06, 2014 6.650 6.770 6.551 6.690 562,854 +0.02(+0.22%)
Nov 05, 2014 6.910 7.010 6.640 6.675 374,966 -0.19(-2.70%)
Nov 04, 2014 7.020 7.070 6.800 6.860 358,745 -0.17(-2.42%)
Nov 03, 2014 7.000 7.070 6.970 7.030 412,562 +0.06(+0.86%)
Oct 31, 2014 7.030 7.030 6.840 6.970 372,659 +0.10(+1.46%)
Oct 30, 2014 6.770 6.950 6.690 6.870 313,217 +0.11(+1.63%)
Oct 29, 2014 6.820 6.842 6.680 6.760 551,355 -0.01(-0.15%)
Oct 28, 2014 6.700 6.845 6.630 6.770 464,816 +0.10(+1.50%)
Oct 27, 2014 6.880 6.760 6.760 6.670 385,621 -0.09(-1.33%)
Oct 24, 2014 6.370 6.760 6.280 6.760 640,126 +0.36(+5.62%)
Oct 23, 2014 6.430 6.500 6.300 6.400 279,891 +0.07(+1.11%)
Oct 22, 2014 6.410 6.525 6.270 6.330 331,137 -0.08(-1.25%)
Oct 21, 2014 6.470 6.480 6.380 6.410 288,931 -0.03(-0.47%)
Oct 20, 2014 6.360 6.430 6.310 6.440 239,346 +0.05(+0.78%)
Oct 17, 2014 6.700 6.700 6.360 6.390 315,470 -0.24(-3.55%)
Oct 16, 2014 6.430 6.690 6.350 6.625 284,059 +0.11(+1.61%)
Oct 15, 2014 6.240 6.600 6.080 6.520 452,443 +0.20(+3.16%)
Oct 14, 2014 6.170 6.360 6.160 6.320 438,125 +0.27(+4.46%)
Oct 13, 2014 6.130 6.300 6.010 6.050 348,772 -0.05(-0.82%)
Oct 10, 2014 6.040 6.210 5.930 6.100 575,860 +0.01(+0.16%)
Oct 09, 2014 6.360 6.400 6.070 6.090 435,957 -0.26(-4.09%)
Oct 08, 2014 6.130 6.360 6.090 6.350 572,683 +0.27(+4.44%)
Oct 07, 2014 6.170 6.210 6.030 6.080 744,733 -0.15(-2.41%)
Oct 06, 2014 6.360 6.490 5.915 6.230 662,258 -0.16(-2.50%)
Oct 03, 2014 6.530 6.530 6.385 6.390 343,754 -0.03(-0.47%)
Oct 02, 2014 6.310 6.480 6.280 6.420 447,023 +0.10(+1.58%)
Oct 01, 2014 6.590 6.750 6.180 6.320 1,141,027 -0.24(-3.66%)
Sep 30, 2014 6.900 6.910 6.560 6.560 554,958 -0.33(-4.79%)
Sep 29, 2014 6.910 6.930 6.870 6.890 226,102 -0.09(-1.29%)
Sep 26, 2014 6.870 7.000 6.860 6.980 286,037 +0.12(+1.75%)
Sep 25, 2014 6.930 7.030 6.800 6.860 356,477 -0.07(-1.01%)
Sep 24, 2014 6.890 6.960 6.860 6.930 262,800 +0.09(+1.32%)
Sep 23, 2014 6.810 6.900 6.720 6.840 505,696 -0.02(-0.29%)
Sep 22, 2014 7.000 7.000 6.850 6.860 413,699 -0.18(-2.56%)
Sep 19, 2014 7.170 7.170 6.990 7.040 386,354 -0.13(-1.81%)
Sep 18, 2014 7.220 7.260 7.144 7.170 272,208 -0.05(-0.69%)
Sep 17, 2014 7.200 7.350 7.180 7.220 377,293 +0.05(+0.70%)
Sep 16, 2014 7.150 7.180 7.060 7.170 317,383 +0.03(+0.42%)
Sep 15, 2014 7.120 7.210 7.020 7.140 285,620 +0.05(+0.71%)
Sep 12, 2014 7.140 7.220 7.060 7.090 334,764 -0.07(-0.98%)
Sep 11, 2014 7.200 7.340 7.145 7.160 695,948 -0.05(-0.69%)
Sep 10, 2014 7.050 7.210 7.010 7.210 506,026 +0.15(+2.12%)
Sep 09, 2014 7.130 7.160 6.970 7.060 458,145 -0.07(-0.98%)
Sep 08, 2014 7.060 7.188 7.060 7.130 291,210 +0.03(+0.42%)
Sep 05, 2014 7.200 7.200 7.020 7.100 470,888 -0.14(-1.93%)
Sep 04, 2014 7.290 7.290 7.200 7.240 261,968 -0.04(-0.55%)
Sep 03, 2014 7.420 7.500 7.210 7.280 566,939 -0.13(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.